安彩高科[600207]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
5.93 |
1 |
1 |
集合竞价 |
| 09:15:05 |
5.93 |
7 |
7 |
集合竞价 |
| 09:15:08 |
5.93 |
9 |
9 |
集合竞价 |
| 09:17:20 |
5.97 |
161 |
161 |
集合竞价 |
| 09:17:47 |
5.93 |
9 |
9 |
集合竞价 |
| 09:19:17 |
5.93 |
9 |
9 |
集合竞价 |
| 09:20:02 |
5.93 |
10 |
10 |
集合竞价 |
| 09:20:59 |
5.93 |
30 |
30 |
集合竞价 |
| 09:21:38 |
5.93 |
35 |
35 |
集合竞价 |
| 09:22:50 |
5.93 |
36 |
36 |
集合竞价 |
| 09:23:20 |
5.93 |
60 |
60 |
集合竞价 |
| 09:24:14 |
5.93 |
85 |
85 |
集合竞价 |
| 09:24:17 |
5.92 |
86 |
86 |
集合竞价 |
| 09:24:29 |
5.93 |
88 |
88 |
集合竞价 |
| 09:24:41 |
5.93 |
121 |
121 |
集合竞价 |
| 09:24:44 |
5.93 |
161 |
161 |
集合竞价 |
| 09:24:50 |
5.93 |
161 |
161 |
集合竞价 |
| 09:24:53 |
5.93 |
192 |
192 |
集合竞价 |
| 09:24:56 |
5.93 |
202 |
202 |
集合竞价 |
| 09:24:59 |
5.93 |
202 |
202 |
集合竞价 |
| 09:25:02 |
5.93 |
202 |
404 |
卖出 |
| 09:30:02 |
5.93 |
25 |
429 |
卖出 |
| 09:30:05 |
5.92 |
155 |
584 |
卖出 |
| 09:30:08 |
5.92 |
3 |
587 |
买入 |
| 09:30:11 |
5.91 |
35 |
622 |
卖出 |
| 09:30:14 |
5.93 |
35 |
657 |
买入 |
| 09:30:17 |
5.93 |
29 |
686 |
买入 |
| 09:30:20 |
5.92 |
1 |
687 |
卖出 |
| 09:30:23 |
5.92 |
15 |
702 |
卖出 |
| 09:30:29 |
5.91 |
45 |
747 |
卖出 |
| 09:30:32 |
5.91 |
10 |
757 |
卖出 |
| 09:30:35 |
5.91 |
87 |
844 |
卖出 |
| 09:30:38 |
5.92 |
2 |
846 |
买入 |
| 09:30:41 |
5.92 |
39 |
885 |
卖出 |
| 09:30:44 |
5.92 |
4 |
889 |
卖出 |
| 09:30:47 |
5.92 |
53 |
942 |
卖出 |
| 09:30:50 |
5.92 |
15 |
957 |
卖出 |
| 09:30:53 |
5.92 |
68 |
1025 |
卖出 |
| 09:30:56 |
5.92 |
5 |
1030 |
买入 |
| 09:31:02 |
5.92 |
50 |
1080 |
买入 |
| 09:31:05 |
5.92 |
20 |
1100 |
买入 |
| 09:31:08 |
5.92 |
25 |
1125 |
买入 |
| 09:31:11 |
5.92 |
27 |
1152 |
买入 |
| 09:31:14 |
5.92 |
60 |
1212 |
买入 |
| 09:31:17 |
5.92 |
15 |
1227 |
买入 |
| 09:31:23 |
5.92 |
10 |
1237 |
买入 |
| 09:31:32 |
5.93 |
76 |
1313 |
买入 |
| 09:31:35 |
5.93 |
50 |
1363 |
卖出 |
| 09:31:41 |
5.93 |
53 |
1416 |
卖出 |
| 09:31:44 |
5.93 |
28 |
1444 |
卖出 |
| 09:31:47 |
5.94 |
107 |
1551 |
买入 |
| 09:31:50 |
5.94 |
144 |
1695 |
卖出 |
| 09:31:53 |
5.94 |
81 |
1776 |
卖出 |
| 09:31:56 |
5.94 |
17 |
1793 |
买入 |
| 09:31:59 |
5.94 |
9 |
1802 |
卖出 |
| 09:32:02 |
5.94 |
31 |
1833 |
卖出 |
| 09:32:05 |
5.94 |
1 |
1834 |
卖出 |
| 09:32:08 |
5.94 |
19 |
1853 |
卖出 |
| 09:32:11 |
5.94 |
18 |
1871 |
卖出 |
| 09:32:20 |
5.95 |
79 |
1950 |
买入 |
| 09:32:23 |
5.93 |
5 |
1955 |
卖出 |
| 09:32:26 |
5.95 |
129 |
2084 |
买入 |
| 09:32:29 |
5.95 |
12 |
2096 |
卖出 |
| 09:32:32 |
5.95 |
3 |
2099 |
卖出 |
| 09:32:35 |
5.95 |
163 |
2262 |
卖出 |
| 09:32:38 |
5.95 |
133 |
2395 |
卖出 |
| 09:32:50 |
5.95 |
49 |
2444 |
买入 |
| 09:32:53 |
5.95 |
10 |
2454 |
买入 |
| 09:33:05 |
5.95 |
1 |
2455 |
买入 |
| 09:33:08 |
5.95 |
19 |
2474 |
买入 |
| 09:33:11 |
5.95 |
6 |
2480 |
买入 |
| 09:33:14 |
5.95 |
3 |
2483 |
买入 |
| 09:33:17 |
5.95 |
8 |
2491 |
买入 |
| 09:33:20 |
5.94 |
59 |
2550 |
卖出 |
| 09:33:23 |
5.95 |
8 |
2558 |
买入 |
| 09:33:38 |
5.94 |
1 |
2559 |
买入 |
| 09:33:50 |
5.95 |
7 |
2566 |
买入 |
| 09:33:59 |
5.94 |
20 |
2586 |
卖出 |
| 09:34:11 |
5.94 |
9 |
2595 |
卖出 |
| 09:34:20 |
5.94 |
15 |
2610 |
卖出 |
| 09:34:26 |
5.95 |
50 |
2660 |
买入 |
| 09:34:32 |
5.94 |
26 |
2686 |
卖出 |
| 09:34:35 |
5.95 |
1 |
2687 |
买入 |
| 09:34:47 |
5.95 |
29 |
2716 |
买入 |
| 09:34:53 |
5.94 |
50 |
2766 |
卖出 |
| 09:35:11 |
5.95 |
20 |
2786 |
买入 |
| 09:35:17 |
5.94 |
20 |
2806 |
卖出 |
| 09:35:26 |
5.94 |
6 |
2812 |
卖出 |
| 09:35:35 |
5.95 |
1 |
2813 |
买入 |
| 09:35:38 |
5.94 |
33 |
2846 |
卖出 |
| 09:35:41 |
5.95 |
3 |
2849 |
买入 |
| 09:35:44 |
5.95 |
137 |
2986 |
买入 |
| 09:35:53 |
5.95 |
31 |
3017 |
买入 |
| 09:35:56 |
5.94 |
101 |
3118 |
卖出 |
| 09:36:08 |
5.95 |
1 |
3119 |
买入 |
| 09:36:17 |
5.95 |
30 |
3149 |
买入 |
| 09:36:23 |
5.95 |
10 |
3159 |
买入 |
| 09:36:29 |
5.95 |
20 |
3179 |
买入 |
| 09:36:38 |
5.94 |
261 |
3440 |
卖出 |
| 09:36:41 |
5.94 |
29 |
3469 |
卖出 |
| 09:36:47 |
5.94 |
19 |
3488 |
买入 |
| 09:36:50 |
5.94 |
40 |
3528 |
卖出 |
| 09:37:02 |
5.95 |
330 |
3858 |
买入 |
| 09:37:17 |
5.95 |
2 |
3860 |
买入 |
| 09:37:20 |
5.94 |
50 |
3910 |
卖出 |
| 09:37:23 |
5.95 |
20 |
3930 |
买入 |
| 09:37:32 |
5.94 |
25 |
3955 |
卖出 |
| 09:37:35 |
5.94 |
197 |
4152 |
卖出 |
| 09:37:41 |
5.94 |
8 |
4160 |
买入 |
| 09:37:47 |
5.94 |
1 |
4161 |
买入 |
| 09:37:50 |
5.94 |
36 |
4197 |
买入 |
| 09:37:53 |
5.94 |
1 |
4198 |
买入 |
| 09:37:56 |
5.93 |
6 |
4204 |
卖出 |
| 09:37:59 |
5.94 |
90 |
4294 |
买入 |
| 09:38:02 |
5.94 |
11 |
4305 |
卖出 |
| 09:38:05 |
5.94 |
40 |
4345 |
卖出 |
| 09:38:08 |
5.94 |
10 |
4355 |
卖出 |
| 09:38:11 |
5.94 |
6 |
4361 |
卖出 |
| 09:38:14 |
5.94 |
100 |
4461 |
卖出 |
| 09:38:17 |
5.95 |
1 |
4462 |
买入 |
| 09:38:35 |
5.95 |
1 |
4463 |
买入 |
| 09:38:47 |
5.95 |
1 |
4464 |
买入 |
| 09:38:50 |
5.95 |
10 |
4474 |
买入 |
| 09:39:02 |
5.95 |
10 |
4484 |
买入 |
| 09:39:05 |
5.95 |
1 |
4485 |
买入 |
| 09:39:08 |
5.94 |
16 |
4501 |
卖出 |
| 09:39:17 |
5.95 |
2 |
4503 |
买入 |
| 09:39:26 |
5.95 |
3 |
4506 |
买入 |
| 09:39:44 |
5.95 |
38 |
4544 |
买入 |
| 09:39:47 |
5.95 |
1 |
4545 |
买入 |
| 09:39:59 |
5.95 |
12 |
4557 |
买入 |
| 09:40:08 |
5.94 |
153 |
4710 |
卖出 |
| 09:40:11 |
5.94 |
19 |
4729 |
卖出 |
| 09:40:14 |
5.94 |
4 |
4733 |
卖出 |
| 09:40:17 |
5.94 |
5 |
4738 |
卖出 |
| 09:40:26 |
5.94 |
8 |
4746 |
卖出 |
| 09:40:47 |
5.95 |
3 |
4749 |
买入 |
| 09:40:50 |
5.94 |
31 |
4780 |
卖出 |
| 09:40:53 |
5.94 |
34 |
4814 |
卖出 |
| 09:40:56 |
5.94 |
26 |
4840 |
卖出 |
| 09:40:59 |
5.94 |
27 |
4867 |
卖出 |
| 09:41:02 |
5.94 |
6 |
4873 |
卖出 |
| 09:41:05 |
5.94 |
39 |
4912 |
卖出 |
| 09:41:11 |
5.93 |
20 |
4932 |
卖出 |
| 09:41:14 |
5.94 |
89 |
5021 |
买入 |
| 09:41:17 |
5.94 |
25 |
5046 |
卖出 |
| 09:41:20 |
5.94 |
4 |
5050 |
卖出 |
| 09:41:23 |
5.94 |
13 |
5063 |
卖出 |
| 09:41:26 |
5.94 |
39 |
5102 |
卖出 |
| 09:41:29 |
5.94 |
78 |
5180 |
卖出 |
| 09:41:32 |
5.94 |
26 |
5206 |
卖出 |
| 09:41:35 |
5.93 |
2 |
5208 |
卖出 |
| 09:41:38 |
5.94 |
1 |
5209 |
买入 |
| 09:41:47 |
5.94 |
1 |
5210 |
买入 |
| 09:41:53 |
5.94 |
1 |
5211 |
买入 |
| 09:42:05 |
5.94 |
11 |
5222 |
买入 |
| 09:42:08 |
5.94 |
10 |
5232 |
买入 |
| 09:42:11 |
5.94 |
17 |
5249 |
买入 |
| 09:42:14 |
5.94 |
1 |
5250 |
买入 |
| 09:42:17 |
5.94 |
1 |
5251 |
买入 |
| 09:42:26 |
5.94 |
26 |
5277 |
买入 |
| 09:42:29 |
5.94 |
10 |
5287 |
买入 |
| 09:42:35 |
5.94 |
1 |
5288 |
买入 |
| 09:42:44 |
5.94 |
44 |
5332 |
买入 |
| 09:42:47 |
5.94 |
72 |
5404 |
卖出 |
| 09:42:50 |
5.93 |
3 |
5407 |
卖出 |
| 09:42:53 |
5.94 |
5 |
5412 |
买入 |
| 09:42:56 |
5.94 |
14 |
5426 |
卖出 |
| 09:42:59 |
5.94 |
2 |
5428 |
卖出 |
| 09:43:08 |
5.95 |
1 |
5429 |
买入 |
| 09:43:17 |
5.94 |
3 |
5432 |
卖出 |
| 09:43:23 |
5.94 |
40 |
5472 |
买入 |
| 09:43:26 |
5.94 |
5 |
5477 |
卖出 |
| 09:43:29 |
5.93 |
200 |
5677 |
卖出 |
| 09:43:32 |
5.94 |
13 |
5690 |
买入 |
| 09:43:35 |
5.94 |
4 |
5694 |
卖出 |
| 09:43:47 |
5.94 |
22 |
5716 |
买入 |
| 09:43:53 |
5.93 |
9 |
5725 |
卖出 |
| 09:43:56 |
5.93 |
13 |
5738 |
卖出 |
| 09:44:08 |
5.93 |
28 |
5766 |
卖出 |
| 09:44:11 |
5.93 |
1 |
5767 |
卖出 |
| 09:44:17 |
5.94 |
2 |
5769 |
买入 |
| 09:44:20 |
5.93 |
5 |
5774 |
卖出 |
| 09:44:23 |
5.93 |
23 |
5797 |
卖出 |
| 09:44:26 |
5.93 |
47 |
5844 |
卖出 |
| 09:44:29 |
5.93 |
31 |
5875 |
卖出 |
| 09:44:32 |
5.93 |
300 |
6175 |
卖出 |
| 09:44:44 |
5.93 |
10 |
6185 |
买入 |
| 09:44:47 |
5.93 |
1 |
6186 |
买入 |
| 09:44:50 |
5.93 |
13 |
6199 |
买入 |
| 09:44:56 |
5.92 |
79 |
6278 |
卖出 |
| 09:44:59 |
5.93 |
8 |
6286 |
买入 |
| 09:45:02 |
5.93 |
1 |
6287 |
买入 |
| 09:45:14 |
5.93 |
20 |
6307 |
买入 |
| 09:45:17 |
5.93 |
1 |
6308 |
买入 |
| 09:45:26 |
5.92 |
8 |
6316 |
卖出 |
| 09:45:29 |
5.93 |
6 |
6322 |
买入 |
| 09:45:47 |
5.93 |
1 |
6323 |
买入 |
| 09:45:50 |
5.93 |
30 |
6353 |
买入 |
| 09:45:56 |
5.92 |
5 |
6358 |
卖出 |
| 09:45:59 |
5.92 |
206 |
6564 |
卖出 |
| 09:46:02 |
5.92 |
6 |
6570 |
卖出 |
| 09:46:08 |
5.92 |
20 |
6590 |
卖出 |
| 09:46:14 |
5.91 |
1 |
6591 |
卖出 |
| 09:46:17 |
5.92 |
4 |
6595 |
买入 |
| 09:46:20 |
5.92 |
1 |
6596 |
买入 |
| 09:46:23 |
5.91 |
180 |
6776 |
卖出 |
| 09:46:26 |
5.91 |
1 |
6777 |
卖出 |
| 09:46:29 |
5.91 |
3 |
6780 |
卖出 |
| 09:46:32 |
5.91 |
5 |
6785 |
卖出 |
| 09:46:35 |
5.91 |
11 |
6796 |
卖出 |
| 09:46:47 |
5.92 |
2 |
6798 |
买入 |
| 09:46:53 |
5.92 |
1 |
6799 |
买入 |
| 09:47:02 |
5.92 |
60 |
6859 |
买入 |
| 09:47:05 |
5.92 |
1 |
6860 |
卖出 |
| 09:47:11 |
5.92 |
5 |
6865 |
买入 |
| 09:47:14 |
5.92 |
5 |
6870 |
卖出 |
| 09:47:17 |
5.92 |
6 |
6876 |
买入 |
| 09:47:29 |
5.92 |
11 |
6887 |
买入 |
| 09:47:35 |
5.92 |
9 |
6896 |
买入 |
| 09:47:38 |
5.92 |
1 |
6897 |
卖出 |
| 09:47:47 |
5.93 |
1 |
6898 |
买入 |
| 09:48:11 |
5.92 |
52 |
6950 |
卖出 |
| 09:48:14 |
5.92 |
8 |
6958 |
卖出 |
| 09:48:17 |
5.93 |
1 |
6959 |
买入 |
| 09:48:20 |
5.93 |
7 |
6966 |
买入 |
| 09:48:23 |
5.93 |
656 |
7622 |
买入 |
| 09:48:26 |
5.92 |
13 |
7635 |
卖出 |
| 09:48:35 |
5.93 |
5 |
7640 |
买入 |
| 09:48:44 |
5.92 |
15 |
7655 |
卖出 |
| 09:48:47 |
5.92 |
5 |
7660 |
卖出 |
| 09:48:59 |
5.92 |
49 |
7709 |
卖出 |
| 09:49:02 |
5.92 |
13 |
7722 |
卖出 |
| 09:49:08 |
5.92 |
216 |
7938 |
卖出 |
| 09:49:11 |
5.92 |
145 |
8083 |
卖出 |
| 09:49:20 |
5.92 |
1 |
8084 |
买入 |
| 09:49:23 |
5.92 |
4 |
8088 |
买入 |
| 09:49:32 |
5.91 |
1 |
8089 |
卖出 |
| 09:49:35 |
5.91 |
8 |
8097 |
卖出 |
| 09:49:38 |
5.91 |
2 |
8099 |
卖出 |
| 09:49:41 |
5.91 |
12 |
8111 |
卖出 |
| 09:49:44 |
5.91 |
59 |
8170 |
卖出 |
| 09:49:50 |
5.92 |
12 |
8182 |
买入 |
| 09:50:08 |
5.92 |
14 |
8196 |
买入 |
| 09:50:17 |
5.92 |
99 |
8295 |
买入 |
| 09:50:23 |
5.92 |
27 |
8322 |
买入 |
| 09:50:26 |
5.92 |
51 |
8373 |
卖出 |
| 09:50:29 |
5.91 |
18 |
8391 |
卖出 |
| 09:50:35 |
5.92 |
1 |
8392 |
买入 |
| 09:50:38 |
5.91 |
4 |
8396 |
卖出 |
| 09:50:47 |
5.92 |
82 |
8478 |
买入 |
| 09:50:50 |
5.91 |
14 |
8492 |
卖出 |
| 09:50:53 |
5.92 |
2 |
8494 |
买入 |
| 09:51:08 |
5.91 |
22 |
8516 |
卖出 |
| 09:51:20 |
5.92 |
2 |
8518 |
买入 |
| 09:51:23 |
5.92 |
15 |
8533 |
买入 |
| 09:51:26 |
5.91 |
107 |
8640 |
卖出 |
| 09:51:29 |
5.91 |
10 |
8650 |
卖出 |
| 09:51:32 |
5.91 |
22 |
8672 |
卖出 |
| 09:51:35 |
5.91 |
21 |
8693 |
卖出 |
| 09:51:38 |
5.91 |
24 |
8717 |
卖出 |
| 09:51:41 |
5.91 |
4 |
8721 |
卖出 |
| 09:51:44 |
5.92 |
4 |
8725 |
买入 |
| 09:51:50 |
5.92 |
1 |
8726 |
买入 |
| 09:52:08 |
5.91 |
2 |
8728 |
卖出 |
| 09:52:20 |
5.91 |
63 |
8791 |
卖出 |
| 09:52:23 |
5.91 |
1 |
8792 |
卖出 |
| 09:52:32 |
5.91 |
110 |
8902 |
卖出 |
| 09:52:35 |
5.91 |
271 |
9173 |
卖出 |
| 09:52:38 |
5.9 |
1 |
9174 |
卖出 |
| 09:52:41 |
5.91 |
1 |
9175 |
买入 |
| 09:52:47 |
5.9 |
311 |
9486 |
卖出 |
| 09:52:50 |
5.91 |
19 |
9505 |
买入 |
| 09:52:53 |
5.91 |
1 |
9506 |
买入 |
| 09:53:02 |
5.9 |
9 |
9515 |
卖出 |
| 09:53:05 |
5.9 |
5 |
9520 |
卖出 |
| 09:53:11 |
5.91 |
3 |
9523 |
买入 |
| 09:53:17 |
5.91 |
1 |
9524 |
买入 |
| 09:53:20 |
5.9 |
6 |
9530 |
卖出 |
| 09:53:29 |
5.91 |
2 |
9532 |
买入 |
| 09:53:41 |
5.91 |
9 |
9541 |
买入 |
| 09:53:47 |
5.91 |
1 |
9542 |
买入 |
| 09:53:50 |
5.9 |
12 |
9554 |
卖出 |
| 09:54:02 |
5.9 |
8 |
9562 |
卖出 |
| 09:54:05 |
5.9 |
8 |
9570 |
卖出 |
| 09:54:08 |
5.91 |
10 |
9580 |
买入 |
| 09:54:11 |
5.9 |
1 |
9581 |
卖出 |
| 09:54:14 |
5.91 |
20 |
9601 |
买入 |
| 09:54:17 |
5.91 |
8 |
9609 |
买入 |
| 09:54:20 |
5.91 |
60 |
9669 |
买入 |
| 09:54:29 |
5.9 |
1 |
9670 |
卖出 |
| 09:54:38 |
5.9 |
162 |
9832 |
卖出 |
| 09:54:47 |
5.91 |
64 |
9896 |
买入 |
| 09:54:50 |
5.9 |
2 |
9898 |
卖出 |
| 09:54:53 |
5.9 |
11 |
9909 |
卖出 |
| 09:54:56 |
5.9 |
50 |
9959 |
卖出 |
| 09:54:59 |
5.91 |
20 |
9979 |
买入 |
| 09:55:02 |
5.9 |
10 |
9989 |
卖出 |
| 09:55:05 |
5.9 |
3 |
9992 |
卖出 |
| 09:55:08 |
5.91 |
1 |
9993 |
买入 |